INTC280121P00070000
INTC Jan 21 2028 70.00 Put
optionOPRA
EODOct 16, 2026
10.08USD+13.898%(+1.23)137Vol6,200OI
INTC280121P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.4100 | 10.0800 | 9.3500 | 10.0800 | +13.898% | 137 | 6,216 | 0.000% |
| 2026-10-15 | 9.6500 | 9.8500 | 8.8500 | 8.8500 | +7.664% | 83 | 6,134 | +13.898% |
| 2026-10-14 | 8.0000 | 8.2200 | 8.0000 | 8.2200 | +10.782% | 3 | 6,131 | +22.628% |
| 2026-10-13 | 8.0400 | 8.0400 | 7.4200 | 7.4200 | -2.752% | 4 | 6,130 | +35.849% |
| 2026-10-12 | 8.0000 | 8.0500 | 7.6300 | 7.6300 | +1.733% | 224 | 5,973 | +32.110% |
| 2026-10-09 | 7.5200 | 7.5200 | 7.5000 | 7.5000 | +7.143% | 1,001 | 4,972 | +34.400% |
| 2026-10-06 | 6.8500 | 7.0500 | 6.8000 | 7.0000 | -3.448% | 14 | 4,964 | +44.000% |
| 2026-10-05 | 7.7000 | 7.7000 | 7.2500 | 7.2500 | +1.257% | 4 | 4,963 | +39.034% |
| 2026-10-02 | 7.1500 | 7.1600 | 7.1000 | 7.1600 | -4.533% | 5 | 4,963 | +40.782% |
| 2026-10-01 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | -1.961% | 21 | 4,960 | +34.400% |
| 2026-09-30 | 7.9500 | 7.9500 | 7.6200 | 7.6500 | -6.135% | 408 | 4,640 | +31.765% |
| 2026-09-28 | 8.0000 | 8.2000 | 7.9900 | 8.1500 | +7.237% | 4 | 4,639 | +23.681% |
| 2026-09-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 2 | 4,637 | +32.632% |
| 2026-09-24 | 7.5200 | 7.7500 | 7.5200 | 7.6000 | -2.564% | 22 | 4,616 | +32.632% |
| 2026-09-23 | 8.0300 | 8.0300 | 7.8000 | 7.8000 | 0.000% | 4 | 4,619 | +29.231% |
| 2026-09-22 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | 0.000% | 126 | 4,564 | +29.231% |
| 2026-09-21 | 8.0000 | 8.3000 | 7.8000 | 7.8000 | -14.286% | 268 | 4,484 | +29.231% |
| 2026-09-17 | 9.4600 | 9.4600 | 8.9700 | 9.1000 | -11.220% | 1,256 | 3,639 | +10.769% |
| 2026-09-16 | 10.0000 | 10.4500 | 9.9000 | 10.2500 | -3.302% | 29 | 3,645 | -1.659% |
| 2026-09-15 | 10.8000 | 10.8000 | 10.4500 | 10.6000 | -5.778% | 20 | 3,646 | -4.906% |
| 2026-09-14 | 11.0500 | 12.0200 | 10.7800 | 11.2500 | +8.382% | 211 | 3,651 | -10.400% |
| 2026-09-11 | 10.4500 | 10.5400 | 10.3500 | 10.3800 | -6.318% | 38 | 3,668 | -2.890% |
| 2026-09-10 | 11.0000 | 11.0800 | 10.7500 | 11.0800 | +4.331% | 187 | 3,497 | -9.025% |
| 2026-09-09 | 10.9000 | 10.9000 | 10.5000 | 10.6200 | -0.748% | 8 | 3,503 | -5.085% |
| 2026-09-08 | 11.1500 | 11.1500 | 10.6200 | 10.7000 | -9.091% | 11 | 3,511 | -5.794% |
| 2026-09-04 | 11.5500 | 11.7700 | 11.3000 | 11.7700 | -3.525% | 9 | 3,512 | -14.359% |
| 2026-09-03 | 12.3500 | 12.4500 | 12.2000 | 12.2000 | -0.813% | 9 | 3,511 | -17.377% |
| 2026-09-02 | 12.5500 | 12.5500 | 12.3000 | 12.3000 | -4.946% | 20 | 3,524 | -18.049% |
| 2026-09-01 | 12.9500 | 12.9700 | 12.9000 | 12.9400 | +1.015% | 14 | 3,519 | -22.102% |
| 2026-08-31 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -1.462% | 1 | 3,518 | -21.311% |
| 2026-08-28 | 12.6300 | 13.0000 | 12.6300 | 13.0000 | -0.839% | 2 | 3,518 | -22.462% |
| 2026-08-27 | 13.5500 | 13.5500 | 12.8500 | 13.1100 | -6.022% | 48 | 3,484 | -23.112% |
| 2026-08-26 | 14.2500 | 14.3000 | 13.9000 | 13.9500 | -2.448% | 23 | 3,489 | -27.742% |
| 2026-08-25 | 13.9500 | 14.3000 | 13.9500 | 14.3000 | -1.379% | 14 | 3,479 | -29.510% |
| 2026-08-24 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | +2.113% | 2 | 3,478 | -30.483% |
| 2026-08-21 | 13.8700 | 14.2700 | 13.8700 | 14.2000 | +3.574% | 15 | 3,466 | -29.014% |
| 2026-08-20 | 13.9000 | 14.0000 | 13.7100 | 13.7100 | +0.440% | 24 | 3,451 | -26.477% |
| 2026-08-19 | 13.7800 | 13.7800 | 13.6500 | 13.6500 | 0.000% | 13 | 3,440 | -26.154% |
| 2026-08-18 | 13.7400 | 13.8000 | 13.5700 | 13.6500 | +6.226% | 12 | 3,437 | -26.154% |
| 2026-08-17 | 12.8200 | 12.9000 | 12.6700 | 12.8500 | -3.092% | 26 | 3,415 | -21.556% |
| 2026-08-13 | 13.0600 | 13.3000 | 12.9500 | 13.2600 | -1.413% | 46 | 3,421 | -23.982% |
| 2026-08-12 | 14.3000 | 14.3000 | 13.4300 | 13.4500 | -7.687% | 34 | 3,448 | -25.056% |
| 2026-08-11 | 14.6000 | 14.6700 | 14.5700 | 14.5700 | -1.886% | 559 | 2,940 | -30.817% |
| 2026-08-10 | 15.8000 | 15.8000 | 14.8500 | 14.8500 | -1.980% | 284 | 2,719 | -32.121% |
| 2026-08-07 | 15.5200 | 15.8500 | 15.1500 | 15.1500 | -6.192% | 3 | 2,719 | -33.465% |
| 2026-08-04 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -5.995% | 1 | 2,720 | -37.585% |
| 2026-08-03 | 17.1900 | 17.1900 | 17.1800 | 17.1800 | -1.941% | 4 | 2,716 | -41.327% |
| 2026-07-31 | 17.3500 | 17.5200 | 17.3500 | 17.5200 | -4.523% | 21 | 2,695 | -42.466% |
| 2026-07-30 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -6.853% | 4 | 2,699 | -45.068% |
| 2026-07-29 | 19.4500 | 19.7000 | 19.3200 | 19.7000 | +4.843% | 24 | 2,684 | -48.832% |
| 2026-07-28 | 18.6000 | 19.5700 | 18.6000 | 18.7900 | +4.100% | 31 | 2,664 | -46.354% |
| 2026-07-27 | 17.7000 | 18.2000 | 17.7000 | 18.0500 | +1.690% | 120 | 2,601 | -44.155% |
| 2026-07-24 | 17.0000 | 17.7500 | 17.0000 | 17.7500 | +4.412% | 117 | 2,579 | -43.211% |
| 2026-07-23 | 16.8300 | 17.0000 | 16.8300 | 17.0000 | -3.737% | 2 | 2,580 | -40.706% |
| 2026-07-20 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -2.967% | 5 | 2,575 | -42.922% |
| 2026-07-17 | 18.4500 | 18.4500 | 18.2000 | 18.2000 | +1.111% | 50 | 2,570 | -44.615% |
| 2026-07-16 | 17.2500 | 18.0000 | 17.0400 | 18.0000 | +5.572% | 4 | 2,568 | -44.000% |
| 2026-07-15 | 15.9800 | 17.3600 | 15.9800 | 17.0500 | +2.711% | 9 | 2,560 | -40.880% |
| 2026-07-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.599% | 1 | 2,561 | -39.277% |
| 2026-07-08 | 16.0000 | 16.7000 | 16.0000 | 16.7000 | +4.375% | 21 | 2,562 | -39.641% |
| 2026-07-07 | 15.5000 | 16.3000 | 15.5000 | 16.0000 | +12.676% | 18 | 2,563 | -37.000% |
| 2026-07-06 | 14.0500 | 14.2000 | 14.0500 | 14.2000 | -3.729% | 2 | 2,562 | -29.014% |
| 2026-07-02 | 14.3200 | 14.7500 | 14.3200 | 14.7500 | +7.273% | 34 | 2,530 | -31.661% |
| 2026-07-01 | 13.2000 | 13.7500 | 13.2000 | 13.7500 | +14.203% | 41 | 2,491 | -26.691% |
| 2026-06-30 | 12.5000 | 12.5000 | 12.0400 | 12.0400 | -11.471% | 201 | 2,691 | -16.279% |
| 2026-06-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.965% | 1 | 2,690 | -25.882% |
| 2026-06-25 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +4.257% | 26 | 2,669 | -25.167% |
| 2026-06-24 | 12.8800 | 12.9200 | 12.8800 | 12.9200 | +5.815% | 3 | 2,672 | -21.981% |
| 2026-06-22 | 12.0000 | 12.3600 | 12.0000 | 12.2100 | -2.085% | 14 | 2,674 | -17.445% |
| 2026-06-18 | 12.8500 | 12.8500 | 12.4700 | 12.4700 | -9.243% | 9 | 2,677 | -19.166% |
| 2026-06-17 | 13.7800 | 13.7800 | 13.5500 | 13.7400 | +4.487% | 4 | 2,678 | -26.638% |
| 2026-06-15 | 13.2000 | 13.2000 | 13.1400 | 13.1500 | -3.522% | 4 | 2,681 | -23.346% |
| 2026-06-12 | 13.6000 | 13.6300 | 13.5500 | 13.6300 | -8.890% | 6 | 2,680 | -26.045% |
| 2026-06-11 | 13.9000 | 15.0000 | 13.8500 | 14.9600 | -1.902% | 147 | 2,606 | -32.620% |
| 2026-06-10 | 15.1600 | 15.2500 | 15.1600 | 15.2500 | -0.910% | 7 | 2,610 | -33.902% |
| 2026-06-09 | 16.4000 | 16.4000 | 15.3900 | 15.3900 | +7.247% | 11 | 2,609 | -34.503% |
| 2026-06-08 | 14.6500 | 14.6500 | 14.3000 | 14.3500 | -9.292% | 55 | 2,554 | -29.756% |
| 2026-06-05 | 15.0000 | 15.8200 | 15.0000 | 15.8200 | +10.707% | 13 | 2,547 | -36.283% |
| 2026-06-04 | 14.1300 | 14.2900 | 14.1300 | 14.2900 | +2.437% | 2 | 2,548 | -29.461% |
| 2026-06-03 | 13.7500 | 14.0500 | 13.7500 | 13.9500 | -2.105% | 21 | 2,562 | -27.742% |
| 2026-06-02 | 14.2000 | 14.5500 | 14.2000 | 14.2500 | -0.350% | 202 | 2,361 | -29.263% |
| 2026-06-01 | 14.3100 | 14.3500 | 14.3000 | 14.3000 | +5.535% | 751 | 1,610 | -29.510% |
| 2026-05-29 | 12.2500 | 13.7500 | 12.2500 | 13.5500 | +4.231% | 47 | 1,568 | -25.609% |
| 2026-05-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.296% | 6 | 1,562 | -22.462% |
| 2026-05-26 | 12.4500 | 12.4500 | 11.9500 | 12.2300 | -1.291% | 228 | 1,363 | -17.580% |
| 2026-05-22 | 12.1500 | 12.3900 | 12.0000 | 12.3900 | +1.143% | 47 | 1,345 | -18.644% |
| 2026-05-21 | 12.5200 | 12.6000 | 12.2500 | 12.2500 | -4.446% | 4 | 1,342 | -17.714% |
| 2026-05-20 | 12.9000 | 12.9000 | 12.8200 | 12.8200 | -4.684% | 3 | 1,339 | -21.373% |
| 2026-05-19 | 13.3600 | 13.4500 | 13.3600 | 13.4500 | -3.929% | 2 | 1,338 | -25.056% |
| 2026-05-18 | 14.2000 | 14.2000 | 14.0000 | 14.0000 | -1.200% | 84 | 1,307 | -28.000% |
| 2026-05-15 | 14.5200 | 14.5200 | 14.1700 | 14.1700 | +3.431% | 17 | 1,301 | -28.864% |
| 2026-05-14 | 12.8900 | 13.7000 | 12.8900 | 13.7000 | +8.903% | 2 | 1,300 | -26.423% |
| 2026-05-13 | 12.5500 | 12.6600 | 12.5300 | 12.5800 | +1.044% | 20 | 1,302 | -19.873% |
| 2026-05-12 | 13.0500 | 13.5700 | 12.4000 | 12.4500 | -3.488% | 9 | 1,302 | -19.036% |
| 2026-05-11 | 13.0000 | 13.0700 | 12.9000 | 12.9000 | -1.901% | 23 | 1,301 | -21.860% |
| 2026-05-08 | 13.4500 | 13.4500 | 12.5000 | 13.1500 | -0.228% | 173 | 1,345 | -23.346% |
| 2026-05-07 | 13.3000 | 13.3000 | 13.1800 | 13.1800 | -0.528% | 3 | 1,345 | -23.520% |
| 2026-05-06 | 13.6600 | 13.6600 | 13.2500 | 13.2500 | -5.828% | 153 | 1,254 | -23.925% |
| 2026-05-05 | 13.8700 | 14.7000 | 13.8700 | 14.0700 | -6.200% | 94 | 1,217 | -28.358% |
| 2026-05-04 | 14.9000 | 15.1000 | 14.9000 | 15.0000 | +2.740% | 14 | 1,212 | -32.800% |
| 2026-05-01 | 15.5000 | 15.5000 | 14.6000 | 14.6000 | -5.195% | 10 | 1,213 | -30.959% |
| 2026-04-30 | 16.0500 | 16.0500 | 15.1500 | 15.4000 | 0.000% | 86 | 1,132 | -34.545% |
| 2026-04-29 | 16.2800 | 16.3500 | 15.1500 | 15.4000 | -8.005% | 278 | 1,256 | -34.545% |
| 2026-04-28 | 17.3000 | 17.6000 | 16.7400 | 16.7400 | -2.674% | 235 | 1,042 | -39.785% |
| 2026-04-27 | 16.9500 | 17.3000 | 16.3600 | 17.2000 | -1.994% | 180 | 944 | -41.395% |
| 2026-04-24 | 15.0000 | 17.7500 | 15.0000 | 17.5500 | -17.217% | 409 | 974 | -42.564% |
| 2026-04-23 | 21.2000 | 21.2000 | 20.6800 | 21.2000 | -0.842% | 158 | 852 | -52.453% |
| 2026-04-22 | 20.9000 | 21.5000 | 20.9000 | 21.3800 | +7.708% | 21 | 852 | -52.853% |
| 2026-04-21 | 21.0100 | 21.3200 | 19.8500 | 19.8500 | -6.147% | 540 | 370 | -49.219% |
| 2026-04-20 | 20.7800 | 21.5000 | 20.6700 | 21.1500 | +1.683% | 43 | 370 | -52.340% |
| 2026-04-17 | 20.7300 | 20.8000 | 20.1000 | 20.8000 | +0.386% | 111 | 363 | -51.538% |
| 2026-04-16 | 21.3000 | 21.3000 | 20.7200 | 20.7200 | -5.861% | 53 | 298 | -51.351% |
| 2026-04-15 | 21.5300 | 22.1500 | 21.5300 | 22.0100 | -3.550% | 105 | 257 | -54.203% |
| 2026-04-14 | 22.0000 | 22.8200 | 22.0000 | 22.8200 | +3.727% | 15 | 156 | -55.828% |
| 2026-04-13 | 22.0700 | 22.0700 | 22.0000 | 22.0000 | -3.084% | 21 | 162 | -54.182% |
| 2026-04-10 | 22.8200 | 22.8200 | 22.6000 | 22.7000 | -3.198% | 9 | 152 | -55.595% |
| 2026-04-09 | 23.5000 | 23.5000 | 23.4500 | 23.4500 | -2.169% | 2 | 154 | -57.015% |
| 2026-04-08 | 24.2000 | 24.2000 | 23.7500 | 23.9700 | -12.582% | 78 | 154 | -57.947% |
| 2026-04-07 | 27.4200 | 27.4200 | 27.4200 | 27.4200 | +0.846% | 1 | 230 | -63.239% |
| 2026-04-06 | 27.2000 | 27.2000 | 27.1900 | 27.1900 | -16.080% | 102 | 230 | -62.928% |
| 2026-03-30 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +6.334% | 25 | 128 | -68.889% |
| 2026-03-26 | 30.4700 | 30.4700 | 30.4700 | 30.4700 | +4.207% | 2 | 128 | -66.918% |
| 2026-03-25 | 29.2400 | 29.2400 | 29.2400 | 29.2400 | +3.176% | 1 | 128 | -65.527% |
| 2026-01-30 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | -8.433% | 25 | 127 | -64.432% |
| 2026-01-26 | 31.0000 | 31.0500 | 30.9500 | 30.9500 | +19.915% | 4 | 102 | -67.431% |
| 2026-01-22 | 25.8700 | 25.8700 | 25.8100 | 25.8100 | -0.731% | 3 | 102 | -60.945% |
| 2026-01-21 | 26.3600 | 26.4500 | 26.0000 | 26.0000 | -6.340% | 21 | 100 | -61.231% |
| 2026-01-16 | 28.5000 | 28.5000 | 27.7600 | 27.7600 | -2.254% | 45 | 34 | -63.689% |
| 2026-01-14 | 28.8000 | 28.8000 | 28.1500 | 28.4000 | 0.000% | 37 | 34 | -64.507% |